Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	42.27	43.01	41.63	42.64	4,499,597	+0.32(+0.76%)
May 30, 2012	42.69	42.69	41.88	42.32	4,805,686	-0.75(-1.73%)
May 29, 2012	42.71	43.17	42.27	43.07	3,515,041	+0.62(+1.47%)
May 25, 2012	42.74	43.10	42.30	42.44	3,399,818	-0.49(-1.14%)
May 24, 2012	42.32	42.93	42.10	42.93	5,823,386	+1.15(+2.74%)
May 23, 2012	41.24	41.89	40.68	41.79	5,634,040	+0.04(+0.10%)
May 22, 2012	41.56	42.73	41.41	41.75	5,465,352	+0.34(+0.82%)
May 21, 2012	40.79	41.61	40.56	41.41	5,227,043	+0.62(+1.53%)
May 18, 2012	41.44	41.56	40.59	40.78	6,262,258	-0.56(-1.35%)
May 17, 2012	41.63	42.08	41.27	41.34	6,434,595	-0.42(-0.99%)
May 16, 2012	42.82	43.17	41.74	41.76	7,941,764	-0.77(-1.82%)
May 15, 2012	43.07	43.52	42.43	42.53	8,467,835	-0.85(-1.97%)
May 14, 2012	44.49	44.67	43.38	43.38	5,071,933	-1.71(-3.79%)
May 11, 2012	44.58	45.39	44.44	45.09	5,383,252	+0.05(+0.11%)
May 10, 2012	44.87	45.56	44.86	45.04	5,489,088	+0.65(+1.46%)
May 09, 2012	44.42	44.72	43.72	44.39	6,554,692	-0.45(-1.00%)
May 08, 2012	45.30	45.64	44.19	44.84	6,747,648	-0.48(-1.06%)
May 07, 2012	44.85	45.65	44.85	45.32	3,687,547	+0.11(+0.24%)
May 04, 2012	45.54	45.79	44.63	45.21	5,714,262	-0.86(-1.87%)
May 03, 2012	46.68	46.72	45.92	46.08	4,097,326	-0.43(-0.93%)
May 02, 2012	46.32	46.70	45.79	46.51	4,562,418	+0.05(+0.11%)
May 01, 2012	45.84	47.19	45.84	46.46	3,782,809	+0.45(+0.97%)
Apr 30, 2012	46.32	46.52	45.70	46.01	3,036,451	-0.48(-1.03%)
Apr 27, 2012	45.70	46.67	45.65	46.49	5,197,984	+1.01(+2.22%)
Apr 26, 2012	45.44	46.01	45.03	45.48	5,291,300	-0.07(-0.15%)
Apr 25, 2012	45.47	45.69	44.90	45.55	5,267,461	+0.46(+1.03%)
Apr 24, 2012	44.92	45.77	44.82	45.08	6,917,999	+0.23(+0.52%)
Apr 23, 2012	44.59	44.97	44.24	44.85	6,374,756	+0.19(+0.43%)
Apr 20, 2012	45.43	45.60	44.63	44.66	8,257,097	-0.07(-0.15%)
Apr 19, 2012	44.94	45.16	44.36	44.72	5,561,676	-0.27(-0.61%)
Apr 18, 2012	44.51	45.60	44.27	45.00	4,446,007	+0.20(+0.44%)
Apr 17, 2012	44.55	45.06	44.13	44.80	4,700,006	+0.61(+1.39%)
Apr 16, 2012	44.67	45.06	43.84	44.19	5,403,795	-0.16(-0.36%)
Apr 13, 2012	45.22	45.24	44.28	44.34	4,189,222	-0.98(-2.16%)
Apr 12, 2012	44.55	45.39	44.33	45.32	4,038,281	+0.76(+1.71%)
Apr 11, 2012	44.16	44.71	44.04	44.56	6,691,692	+0.86(+1.97%)
Apr 10, 2012	44.84	45.13	43.55	43.70	8,154,917	-1.29(-2.86%)
Apr 09, 2012	45.40	45.43	44.74	44.98	5,447,480	-1.17(-2.53%)
Apr 05, 2012	45.70	46.62	45.67	46.15	5,287,700	+0.22(+0.47%)
Apr 04, 2012	45.99	46.52	45.62	45.94	5,811,233	-0.79(-1.69%)
Apr 03, 2012	46.72	46.89	46.26	46.72	4,245,258	-0.02(-0.04%)
Apr 02, 2012	46.35	47.23	45.99	46.74	5,842,716	+0.51(+1.11%)
Mar 30, 2012	47.08	47.19	46.04	46.23	8,841,458	-0.57(-1.22%)
Mar 29, 2012	46.70	47.05	46.28	46.80	5,474,781	-0.46(-0.97%)
Mar 28, 2012	47.26	47.52	46.45	47.25	5,806,834	+0.08(+0.18%)
Mar 27, 2012	47.54	47.68	47.04	47.17	8,176,981	-0.22(-0.47%)
Mar 26, 2012	46.62	47.43	46.21	47.40	8,900,920	+1.17(+2.53%)
Mar 23, 2012	45.15	46.33	45.14	46.23	7,188,264	+1.09(+2.43%)
Mar 22, 2012	45.45	45.81	44.84	45.13	6,214,704	-0.80(-1.73%)
Mar 21, 2012	46.25	46.53	45.72	45.93	6,531,759	+0.21(+0.45%)
Mar 20, 2012	45.48	45.90	45.08	45.72	7,701,186	+0.02(+0.05%)
Mar 19, 2012	45.56	46.60	45.28	45.70	9,210,213	+0.50(+1.10%)
Mar 16, 2012	44.91	45.61	44.77	45.20	10,333,939	+0.72(+1.62%)
Mar 15, 2012	43.02	44.95	43.02	44.48	27,917,082	+1.08(+2.48%)
Mar 14, 2012	42.18	43.95	42.05	43.40	11,244,717	+1.14(+2.71%)
Mar 13, 2012	40.95	42.37	40.93	42.25	5,608,590	+1.63(+4.02%)
Mar 12, 2012	41.30	41.32	40.36	40.62	3,974,110	-0.70(-1.69%)
Mar 09, 2012	41.12	41.78	40.81	41.32	5,127,859	+0.32(+0.79%)
Mar 08, 2012	40.66	41.05	40.19	40.99	3,581,836	+0.70(+1.73%)
Mar 07, 2012	40.00	40.50	39.88	40.30	4,702,710	+0.27(+0.66%)
Mar 06, 2012	40.47	40.64	39.96	40.03	4,055,167	-0.92(-2.25%)
Mar 05, 2012	41.35	41.40	40.69	40.95	3,936,961	-0.42(-1.02%)
Mar 02, 2012	41.73	41.82	41.19	41.37	4,607,182	-0.29(-0.70%)
Mar 01, 2012	41.89	42.17	41.42	41.66	7,695,832	-0.30(-0.71%)
Feb 29, 2012	41.75	42.56	41.64	41.96	34,818,104	+0.19(+0.46%)
Feb 28, 2012	41.36	41.98	41.27	41.77	7,908,010	+0.52(+1.27%)
Feb 27, 2012	40.69	41.44	40.52	41.25	5,496,906	+0.37(+0.91%)
Feb 24, 2012	40.88	41.05	40.68	40.88	5,548,553	-0.01(-0.02%)
Feb 23, 2012	40.41	41.05	40.06	40.89	8,280,279	+0.87(+2.18%)
Feb 22, 2012	40.19	40.56	39.89	40.01	4,377,412	-0.34(-0.84%)
Feb 21, 2012	40.64	40.64	40.08	40.35	6,277,637	-0.14(-0.35%)
Feb 17, 2012	40.91	41.13	40.47	40.50	5,301,996	-0.38(-0.93%)
Feb 16, 2012	40.64	41.09	40.35	40.88	7,067,850	+0.09(+0.22%)
Feb 15, 2012	40.81	41.48	40.64	40.79	11,270,269	+1.00(+2.50%)
Feb 14, 2012	39.95	39.95	39.38	39.79	4,041,643	-0.42(-1.05%)
Feb 13, 2012	40.32	40.63	39.81	40.21	5,316,912	+0.17(+0.43%)
Feb 10, 2012	40.23	40.35	39.81	40.04	4,114,905	-0.68(-1.67%)
Feb 09, 2012	40.21	40.84	39.76	40.72	6,521,326	+0.60(+1.49%)
Feb 08, 2012	39.13	40.22	39.13	40.12	8,550,606	+0.95(+2.41%)
Feb 07, 2012	39.62	39.77	39.05	39.18	8,838,522	-0.51(-1.27%)
Feb 06, 2012	40.48	40.54	39.54	39.68	6,380,155	-1.16(-2.84%)
Feb 03, 2012	39.55	41.36	39.55	40.84	9,831,271	+1.91(+4.92%)
Feb 02, 2012	38.81	39.41	38.55	38.93	5,360,005	+0.28(+0.73%)
Feb 01, 2012	38.12	38.97	38.12	38.65	7,300,172	+0.75(+1.97%)
Jan 31, 2012	37.35	38.14	37.20	37.90	9,269,561	+0.79(+2.12%)
Jan 30, 2012	37.59	37.60	36.70	37.11	7,932,064	-1.04(-2.71%)
Jan 27, 2012	37.41	38.28	37.36	38.15	5,650,396	+0.36(+0.96%)
Jan 26, 2012	37.90	38.38	37.29	37.78	8,782,107	+0.00(+0.00%)
Jan 25, 2012	37.18	37.90	36.99	37.78	7,381,669	+0.47(+1.27%)
Jan 24, 2012	37.81	37.88	37.11	37.31	8,679,298	-0.87(-2.28%)
Jan 23, 2012	38.03	38.27	37.73	38.18	6,636,354	+0.05(+0.13%)
Jan 20, 2012	37.40	38.36	37.07	38.13	20,664,890	-2.27(-5.62%)
Jan 19, 2012	40.92	41.12	40.21	40.40	8,201,101	-0.29(-0.71%)
Jan 18, 2012	40.33	40.96	40.07	40.69	5,407,471	+0.27(+0.66%)
Jan 17, 2012	40.75	41.09	40.34	40.43	6,472,502	-0.07(-0.18%)
Jan 13, 2012	39.61	40.57	39.30	40.50	6,087,556	+0.41(+1.01%)
Jan 12, 2012	39.82	40.16	39.27	40.10	7,251,602	+0.57(+1.45%)
Jan 11, 2012	39.31	39.91	39.02	39.52	4,912,576	+0.02(+0.06%)
Jan 10, 2012	38.87	39.76	38.54	39.50	10,089,079	+1.18(+3.09%)
Jan 09, 2012	37.54	38.39	37.43	38.32	6,736,238	+0.90(+2.41%)
Jan 06, 2012	37.53	38.03	37.22	37.41	4,038,165	-0.02(-0.04%)
Jan 05, 2012	36.62	38.29	36.49	37.43	8,072,234	+0.56(+1.53%)
Jan 04, 2012	36.04	37.07	35.72	36.87	7,631,824	+1.83(+5.23%)
Dec 30, 2011	35.32	35.32	35.03	35.03	3,374,716	-0.29(-0.82%)
Dec 29, 2011	34.78	35.36	34.65	35.32	4,867,924	+0.76(+2.21%)
Dec 28, 2011	35.13	35.33	34.53	34.56	3,134,059	-0.64(-1.81%)
Dec 27, 2011	35.44	35.83	35.19	35.20	2,278,846	-0.51(-1.42%)
Dec 23, 2011	35.62	35.73	35.18	35.71	3,136,805	+0.96(+2.77%)
Dec 21, 2011	34.49	34.78	34.19	34.74	9,858,263	+0.16(+0.46%)
Dec 20, 2011	35.21	35.79	34.58	34.59	10,121,799	+0.16(+0.46%)
Dec 19, 2011	36.05	36.09	34.32	34.43	6,855,808	-1.52(-4.22%)
Dec 16, 2011	35.86	36.34	35.74	35.95	7,105,739	+0.28(+0.79%)
Dec 15, 2011	37.23	37.39	35.47	35.66	11,082,503	-1.06(-2.89%)
Dec 14, 2011	36.75	37.22	36.56	36.72	5,520,350	-0.22(-0.61%)
Dec 13, 2011	37.76	38.11	36.56	36.95	5,990,035	-0.46(-1.22%)
Dec 12, 2011	37.65	37.71	37.11	37.40	3,790,028	-0.76(-2.00%)
Dec 09, 2011	37.51	38.27	37.45	38.17	4,575,626	+1.12(+3.02%)
Dec 08, 2011	37.95	38.02	36.96	37.05	5,281,165	-1.28(-3.33%)
Dec 07, 2011	37.49	38.54	37.14	38.32	3,666,502	+0.48(+1.27%)
Dec 06, 2011	38.60	38.65	37.55	37.84	6,212,502	-0.93(-2.39%)
Dec 05, 2011	38.31	39.14	37.98	38.77	8,301,566	+1.21(+3.22%)
Dec 02, 2011	37.37	38.19	37.30	37.56	7,459,312	+0.49(+1.32%)
Dec 01, 2011	36.60	37.25	36.57	37.07	6,906,974	+0.07(+0.20%)
Nov 30, 2011	35.59	37.04	35.46	37.00	8,804,037	+2.59(+7.54%)
Nov 29, 2011	34.60	34.84	34.37	34.40	6,200,248	-0.27(-0.79%)
Nov 28, 2011	34.40	34.69	34.30	34.68	8,827,899	+1.52(+4.60%)
Nov 25, 2011	33.15	33.68	33.03	33.15	2,363,090	+0.14(+0.43%)
Nov 23, 2011	33.39	33.40	32.56	33.01	6,996,419	-0.76(-2.26%)
Nov 22, 2011	33.87	34.24	33.53	33.78	4,893,860	-0.17(-0.51%)
Nov 21, 2011	33.60	34.21	33.14	33.95	5,815,638	-0.55(-1.59%)
Nov 18, 2011	34.47	34.74	34.17	34.50	4,369,124	+0.36(+1.04%)
Nov 17, 2011	34.69	35.17	33.91	34.14	7,923,392	-0.67(-1.93%)
Nov 16, 2011	35.82	35.82	34.79	34.81	7,906,031	-1.33(-3.69%)
Nov 15, 2011	35.99	36.66	35.55	36.14	5,820,097	-0.11(-0.30%)
Nov 14, 2011	36.94	37.04	35.88	36.25	5,407,435	-1.00(-2.69%)
Nov 11, 2011	37.46	37.61	36.91	37.25	4,635,763	+0.44(+1.19%)
Nov 10, 2011	37.37	37.48	36.56	36.81	5,327,980	+0.07(+0.20%)
Nov 09, 2011	37.96	38.05	36.53	36.74	8,322,162	-2.03(-5.23%)
Nov 08, 2011	38.58	38.84	37.73	38.77	4,697,647	+0.40(+1.03%)
Nov 07, 2011	38.05	38.51	37.62	38.37	3,104,985	+0.17(+0.46%)
Nov 04, 2011	38.42	38.42	37.80	38.20	4,205,448	-0.48(-1.24%)
Nov 03, 2011	37.83	38.83	36.96	38.67	10,939,244	+1.27(+3.41%)
Nov 02, 2011	37.01	37.73	36.89	37.40	7,174,042	+1.18(+3.27%)
Nov 01, 2011	36.63	37.28	36.12	36.22	7,245,721	-1.56(-4.14%)
Oct 31, 2011	38.09	38.72	37.78	37.78	5,774,559	-1.03(-2.64%)
Oct 28, 2011	38.55	39.05	38.20	38.81	4,454,251	-0.14(-0.36%)
Oct 27, 2011	38.27	39.15	37.93	38.95	11,546,304	+2.04(+5.54%)
Oct 26, 2011	36.62	37.12	35.99	36.90	6,311,510	+0.98(+2.74%)
Oct 25, 2011	37.05	37.63	35.70	35.92	8,555,602	-1.68(-4.47%)
Oct 24, 2011	36.16	38.11	35.99	37.60	9,915,750	+1.78(+4.97%)
Oct 21, 2011	34.20	35.99	34.19	35.82	15,819,054	+2.32(+6.92%)
Oct 20, 2011	33.05	33.59	32.39	33.50	8,872,668	+0.61(+1.86%)
Oct 19, 2011	33.98	34.44	32.82	32.89	7,855,238	-1.18(-3.47%)
Oct 18, 2011	33.54	34.35	33.13	34.07	9,351,729	+0.74(+2.23%)
Oct 17, 2011	34.59	34.63	33.21	33.33	6,499,910	-1.47(-4.23%)
Oct 14, 2011	35.36	35.36	33.94	34.80	5,783,899	+0.16(+0.45%)
Oct 13, 2011	35.57	35.57	34.20	34.65	6,601,337	-1.30(-3.61%)
Oct 12, 2011	35.45	36.62	35.13	35.94	6,725,983	+0.76(+2.16%)
Oct 11, 2011	34.32	35.54	34.07	35.18	6,493,488	+0.51(+1.48%)
Oct 10, 2011	33.76	34.70	33.72	34.67	4,327,595	+1.73(+5.25%)
Oct 07, 2011	33.79	34.48	32.64	32.94	7,539,359	-0.67(-1.99%)
Oct 06, 2011	33.26	33.67	32.92	33.61	5,287,232	+0.99(+3.04%)
Oct 05, 2011	32.10	32.82	31.33	32.62	6,212,907	+0.51(+1.60%)
Oct 04, 2011	30.80	32.26	30.06	32.11	10,667,397	+0.87(+2.78%)
Oct 03, 2011	33.17	33.29	31.23	31.24	8,135,156	-1.56(-4.74%)
Sep 30, 2011	33.41	33.83	32.78	32.79	6,525,136	-1.16(-3.41%)
Sep 29, 2011	34.78	34.86	33.05	33.95	8,566,755	+0.07(+0.22%)
Sep 28, 2011	35.14	35.46	33.88	33.88	7,011,092	-1.23(-3.51%)
Sep 27, 2011	37.15	37.39	34.84	35.11	8,689,811	-0.36(-1.03%)
Sep 26, 2011	34.22	35.57	33.80	35.47	6,628,865	+1.60(+4.71%)
Sep 23, 2011	33.43	34.08	33.23	33.88	7,980,842	+0.12(+0.34%)
Sep 22, 2011	33.26	34.70	32.94	33.76	13,562,419	-0.49(-1.43%)
Sep 21, 2011	35.15	35.76	34.23	34.25	8,309,910	-0.85(-2.43%)
Sep 20, 2011	35.64	36.00	35.06	35.10	5,161,189	-0.25(-0.70%)
Sep 19, 2011	34.71	35.62	34.40	35.35	5,546,237	-0.21(-0.58%)
Sep 16, 2011	36.06	36.44	35.10	35.56	7,959,213	-0.41(-1.13%)
Sep 15, 2011	36.12	36.18	34.65	35.96	14,744,007	-0.05(-0.14%)
Sep 14, 2011	35.62	36.51	34.79	36.01	7,099,442	+0.71(+2.02%)
Sep 13, 2011	35.35	36.06	35.04	35.30	6,102,543	+0.07(+0.19%)
Sep 12, 2011	33.78	35.34	33.69	35.23	7,458,592	+0.66(+1.91%)
Sep 09, 2011	35.08	35.61	34.38	34.57	7,313,701	-1.09(-3.06%)
Sep 08, 2011	36.18	36.64	35.61	35.66	6,170,715	-0.79(-2.16%)
Sep 07, 2011	35.44	36.63	35.28	36.45	8,412,743	+1.92(+5.56%)
Sep 06, 2011	33.78	34.61	33.45	34.53	7,257,570	-0.46(-1.30%)
Sep 02, 2011	36.36	36.44	34.67	34.98	9,850,929	-2.50(-6.67%)
Sep 01, 2011	37.98	38.29	37.44	37.48	8,341,041	-0.62(-1.63%)
Aug 31, 2011	37.67	38.44	37.56	38.10	5,873,945	+0.56(+1.50%)
Aug 30, 2011	37.26	37.93	36.73	37.54	6,201,524	-0.02(-0.04%)
Aug 29, 2011	37.19	37.56	36.99	37.56	5,249,521	+0.96(+2.62%)
Aug 26, 2011	35.65	36.85	35.03	36.60	5,987,635	+0.70(+1.96%)
Aug 25, 2011	36.83	37.70	35.69	35.89	8,018,358	-0.33(-0.91%)
Aug 24, 2011	35.38	36.97	35.15	36.23	7,410,664	+0.81(+2.29%)
Aug 23, 2011	34.35	35.41	33.78	35.41	7,626,913	+1.38(+4.06%)
Aug 22, 2011	35.07	35.34	33.78	34.03	6,058,992	-0.14(-0.41%)
Aug 19, 2011	34.31	35.55	34.12	34.17	6,641,219	-0.52(-1.50%)
Aug 18, 2011	35.38	35.54	34.26	34.70	10,852,528	-2.10(-5.71%)
Aug 17, 2011	37.19	37.54	36.33	36.80	5,876,594	-0.07(-0.18%)
Aug 16, 2011	37.10	37.38	36.57	36.86	6,857,738	-0.70(-1.87%)
Aug 15, 2011	36.64	38.19	36.50	37.57	8,601,988	+1.34(+3.70%)
Aug 12, 2011	36.99	38.16	35.88	36.23	12,285,331	-0.30(-0.82%)
Aug 11, 2011	34.65	36.95	34.56	36.52	15,537,471	+2.56(+7.53%)
Aug 10, 2011	34.26	36.05	33.09	33.97	24,231,848	+0.23(+0.69%)
Aug 09, 2011	34.67	33.78	30.72	33.74	15,915,050	+2.64(+8.48%)
Aug 08, 2011	34.67	35.17	29.70	31.10	22,063,364	-4.27(-12.08%)
Aug 05, 2011	36.00	36.34	33.88	35.37	15,403,184	-0.25(-0.70%)
Aug 04, 2011	37.43	37.45	35.62	35.62	10,145,224	-2.36(-6.22%)
Aug 03, 2011	37.41	38.14	36.64	37.98	7,456,804	+0.73(+1.95%)
Aug 02, 2011	38.74	38.91	37.25	37.26	9,275,186	-1.69(-4.33%)
Aug 01, 2011	39.78	39.97	38.78	38.94	6,226,583	-0.56(-1.42%)
Jul 29, 2011	39.07	39.70	38.50	39.50	6,551,191	+0.14(+0.36%)
Jul 28, 2011	39.44	40.12	39.28	39.36	4,188,693	+0.02(+0.04%)
Jul 27, 2011	40.15	40.24	39.30	39.35	6,050,317	-1.02(-2.52%)
Jul 26, 2011	40.37	40.71	39.85	40.36	5,996,129	-0.03(-0.08%)
Jul 25, 2011	40.72	40.97	40.30	40.40	5,138,598	-0.63(-1.53%)
Jul 22, 2011	41.25	41.36	40.89	41.02	4,762,220	-0.30(-0.72%)
Jul 21, 2011	40.71	41.65	40.63	41.32	9,725,291	+0.87(+2.14%)
Jul 20, 2011	40.35	40.77	39.99	40.45	6,925,196	+0.32(+0.80%)
Jul 19, 2011	40.10	40.66	39.55	40.13	8,115,261	+0.17(+0.43%)
Jul 18, 2011	39.99	40.41	39.30	39.96	9,116,625	-0.12(-0.31%)
Jul 15, 2011	40.50	40.53	39.63	40.08	15,592,777	-0.21(-0.51%)
Jul 14, 2011	41.75	41.90	40.19	40.29	48,623,400	-1.75(-4.17%)
Jul 13, 2011	43.17	43.07	41.88	42.04	12,253,782	-1.13(-2.62%)
Jul 12, 2011	43.02	43.76	42.97	43.17	3,434,138	+0.14(+0.33%)
Jul 11, 2011	43.67	44.11	42.88	43.03	4,829,279	-1.36(-3.05%)
Jul 08, 2011	44.21	44.84	44.19	44.39	4,016,866	-0.50(-1.10%)
Jul 07, 2011	44.68	45.43	44.52	44.88	5,904,423	+0.98(+2.22%)
Jul 06, 2011	43.61	43.95	43.01	43.91	4,355,087	+0.06(+0.13%)
Jul 05, 2011	43.44	43.94	42.88	43.85	4,642,994	+0.34(+0.78%)
Jul 01, 2011	42.76	43.66	42.59	43.51	3,754,409	+0.81(+1.90%)
Jun 30, 2011	43.29	43.47	42.38	42.70	6,610,011	-0.49(-1.13%)
Jun 29, 2011	42.78	43.26	42.15	43.19	6,268,462	+0.69(+1.63%)
Jun 28, 2011	42.08	42.63	41.69	42.50	4,344,322	+0.55(+1.30%)
Jun 27, 2011	40.98	42.05	40.73	41.95	4,383,774	+1.03(+2.52%)
Jun 24, 2011	41.59	41.73	40.68	40.92	5,356,742	-0.70(-1.69%)
Jun 23, 2011	41.09	41.87	41.02	41.62	5,140,471	+0.00(+0.00%)
Jun 22, 2011	41.63	42.35	41.50	41.62	4,118,759	-0.25(-0.59%)
Jun 21, 2011	41.33	42.11	41.17	41.87	5,544,171	+0.88(+2.16%)
Jun 20, 2011	41.12	41.17	40.90	40.98	7,111,909	+0.62(+1.54%)
Jun 17, 2011	40.75	41.16	39.87	40.36	7,359,389	-0.13(-0.33%)
Jun 16, 2011	39.55	41.25	39.48	40.50	11,021,112	+0.93(+2.36%)
Jun 15, 2011	39.74	40.35	39.12	39.56	8,107,875	-0.46(-1.16%)
Jun 14, 2011	41.75	41.84	39.88	40.02	12,467,844	-1.35(-3.26%)
Jun 13, 2011	41.16	41.58	41.07	41.37	4,132,568	+0.43(+1.05%)
Jun 10, 2011	41.30	41.38	40.37	40.94	5,083,158	-0.50(-1.22%)
Jun 09, 2011	41.31	41.91	41.27	41.45	3,035,360	+0.37(+0.91%)
Jun 08, 2011	41.36	42.08	40.93	41.07	4,661,180	-0.38(-0.92%)
Jun 07, 2011	41.98	42.06	41.30	41.45	4,425,344	-0.47(-1.12%)
Jun 06, 2011	42.50	42.65	41.59	41.93	5,229,988	-0.68(-1.59%)